Australia markets close in 6 hours 8 minutes

Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0050 (+1.89%)
As of 04:10PM AEDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.26000.27500.25500.27000.27005,755,273
02 Oct 20230.26000.27500.25500.27000.27005,755,273
29 Sept 20230.26000.26500.25750.26500.26507,713,684
28 Sept 20230.26500.26750.25500.26000.260025,452,026
27 Sept 20230.27500.27500.26500.27500.275010,814,167
26 Sept 20230.27000.28000.26750.28000.28009,700,356
25 Sept 20230.27000.27500.26000.27500.275010,158,419
22 Sept 20230.25500.27000.25000.27000.27004,852,227
21 Sept 20230.26500.27000.26000.26500.26509,831,554
20 Sept 20230.26000.27000.25500.27000.270013,032,840
19 Sept 20230.25500.27000.25500.26500.265023,951,760
18 Sept 20230.26000.27500.25500.26500.2650420,775,837
15 Sept 20230.22000.22500.20500.22000.2200183,943,846
14 Sept 20230.21000.22500.21000.22000.220011,790,694
13 Sept 20230.22500.23500.21000.21000.210013,308,929
12 Sept 20230.23000.23500.22500.23000.230013,988,105
11 Sept 20230.24000.24250.22500.22500.225017,990,163
08 Sept 20230.25000.25000.24000.24000.240016,931,482
07 Sept 20230.24500.26000.23750.25000.250024,048,488
06 Sept 20230.26000.26000.23750.24000.240023,916,813
05 Sept 20230.25000.27000.24500.26500.265017,718,704
04 Sept 20230.24000.25000.24000.25000.250014,805,710
01 Sept 20230.24000.25000.24000.24000.240014,772,523
31 Aug 20230.23500.25000.23000.24500.245023,651,428
30 Aug 20230.22000.24000.22000.23000.230012,516,713
29 Aug 20230.21000.22500.20500.22000.22007,285,280
28 Aug 20230.21000.21750.20500.21000.21002,478,901
25 Aug 20230.21000.22000.20500.21500.21505,722,737
24 Aug 20230.21000.21500.20500.21000.21004,130,751
23 Aug 20230.20500.21500.20250.20500.20503,306,681
22 Aug 20230.21000.21500.20500.20500.20503,388,024
21 Aug 20230.21000.21750.20750.21000.21004,345,200
18 Aug 20230.21000.21500.20500.21500.21505,720,876
17 Aug 20230.21000.21500.20000.21500.21506,345,462
16 Aug 20230.21000.22000.20500.21500.215016,083,494
15 Aug 20230.21000.21000.20500.21000.21006,180,627
14 Aug 20230.20000.21000.20000.21000.21004,586,796
11 Aug 20230.19000.20000.18750.20000.20009,222,986
10 Aug 20230.18500.20000.18500.19500.19508,483,365
09 Aug 20230.18500.19500.18250.18500.18507,551,428
08 Aug 20230.18000.19000.17750.18500.185018,061,164
07 Aug 20230.17500.17500.16500.17500.17504,592,394
04 Aug 20230.17500.17750.17000.17000.17005,148,680
03 Aug 20230.18000.18000.17500.18000.18003,969,844
02 Aug 20230.18500.18500.18000.18500.18503,179,555
01 Aug 20230.18500.19000.18000.18500.18503,448,722
31 July 20230.18000.18500.18000.18000.18003,040,343
28 July 20230.18500.19000.18000.18500.18505,522,512
27 July 20230.19500.19500.19000.19000.19005,847,362
26 July 20230.19500.19500.18500.18500.18504,797,275
25 July 20230.19000.19000.18500.18500.18503,888,732
24 July 20230.20000.20000.18500.19000.19003,041,880
21 July 20230.20000.20250.19500.20000.20003,471,345
20 July 20230.20500.21000.20000.20000.20002,666,464
19 July 20230.20500.21000.20000.20500.20506,006,085
18 July 20230.19500.20250.19500.20000.20004,004,395
17 July 20230.20000.20250.19500.19500.19503,551,895
14 July 20230.20500.20500.20000.20000.20003,473,764
13 July 20230.21000.22000.20250.20500.205013,030,969
12 July 20230.20500.21000.20000.20500.20506,307,755
11 July 20230.19000.20500.19000.20500.20507,638,386
10 July 20230.19000.19000.18000.19000.19003,843,083
07 July 20230.18500.19000.18000.18500.18503,283,858
06 July 20230.19500.20000.18000.18500.18505,989,337
05 July 20230.21000.21500.18500.19500.195011,920,968
04 July 20230.20000.20500.19500.20500.20506,245,996
03 July 20230.19000.20000.19000.20000.200011,239,854
30 June 20230.17500.19000.17500.19000.19009,047,913
29 June 20230.17500.18000.17500.18000.18003,114,414
28 June 20230.17500.18000.17000.18000.18002,234,275
27 June 20230.17500.18000.17000.17500.17502,308,506
26 June 20230.17000.17500.16500.17500.17504,343,163
23 June 20230.17000.17500.16500.17500.17506,043,160
22 June 20230.18000.18500.17250.17500.17504,687,867
21 June 20230.17500.18000.17000.18000.18006,314,702
20 June 20230.18500.18750.17500.17500.17505,240,043
19 June 20230.18500.19000.18000.18500.18509,059,798
16 June 20230.17500.18000.17000.18000.180042,506,989
15 June 20230.17000.18000.16750.17500.175011,891,820
14 June 20230.17500.17750.16750.17500.175015,912,601
13 June 20230.16500.17500.16000.17500.175017,740,317
09 June 20230.15500.16500.15500.16500.16505,170,393
08 June 20230.15500.15500.15000.15500.15505,927,251
07 June 20230.15500.16000.15000.15500.15507,006,953
06 June 20230.15000.15500.15000.15000.15003,578,755
05 June 20230.15500.16000.14500.14500.145012,411,894
02 June 20230.15000.16000.15000.16000.16005,831,202
01 June 20230.15000.15500.14500.15000.15003,712,955
31 May 20230.15000.15250.14500.15000.15006,480,589
30 May 20230.15000.15500.14750.15000.15002,540,890
29 May 20230.15000.15000.14500.15000.15004,014,629
26 May 20230.14500.15000.14500.14500.14503,587,086
25 May 20230.15000.15500.14500.14500.14507,892,657
24 May 20230.15500.16000.15000.15000.15007,646,267
23 May 20230.15500.15500.15000.15500.15504,684,687
22 May 20230.15500.16000.15500.15500.15503,162,414
19 May 20230.15500.16000.15500.15500.15505,317,136
18 May 20230.16500.16500.15500.15500.155011,490,654
17 May 20230.16500.16750.16000.16000.16005,015,174
16 May 20230.17000.17000.16500.17000.17004,318,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...